致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | 6.02 | 6.09 | 0.05 | 0.83% | 5.92 | 6.11 | 377435 | 22709.55 | 2.67% |
| 2024-05-08 | 5.93 | 6.04 | 0.11 | 1.85% | 5.89 | 6.15 | 455785 | 27492.07 | 3.23% |
| 2024-05-07 | 5.94 | 5.93 | -0.01 | -0.17% | 5.89 | 5.99 | 218597 | 12968.40 | 1.55% |
| 2024-05-06 | 5.83 | 5.94 | 0.14 | 2.41% | 5.80 | 5.98 | 284464 | 16780.04 | 2.02% |
| 2024-04-30 | 5.75 | 5.80 | 0.06 | 1.05% | 5.70 | 6.05 | 361630 | 21266.28 | 2.56% |
| 2024-04-29 | 5.62 | 5.74 | 0.08 | 1.41% | 5.61 | 5.77 | 334220 | 19012.35 | 2.37% |
| 2024-04-26 | 5.56 | 5.66 | 0.06 | 1.07% | 5.55 | 5.69 | 249910 | 14007.99 | 1.77% |
| 2024-04-25 | 5.55 | 5.60 | 0.04 | 0.72% | 5.51 | 5.61 | 176598 | 9834.50 | 1.25% |
| 2024-04-24 | 5.60 | 5.56 | -0.03 | -0.54% | 5.48 | 5.61 | 196145 | 10866.41 | 1.39% |
| 2024-04-23 | 5.62 | 5.59 | -0.04 | -0.71% | 5.53 | 5.73 | 256594 | 14425.19 | 1.82% |
| 2024-04-22 | 5.41 | 5.63 | 0.22 | 4.07% | 5.34 | 5.75 | 455183 | 25509.69 | 3.23% |
| 2024-04-19 | 5.45 | 5.41 | -0.07 | -1.28% | 5.33 | 5.47 | 200310 | 10820.23 | 1.42% |
| 2024-04-18 | 5.47 | 5.48 | 0.00 | 0.00% | 5.43 | 5.60 | 296056 | 16317.91 | 2.10% |
| 2024-04-17 | 5.38 | 5.48 | 0.15 | 2.81% | 5.38 | 5.57 | 340606 | 18700.91 | 2.41% |
| 2024-04-16 | 5.55 | 5.33 | -0.29 | -5.16% | 5.31 | 5.70 | 448350 | 24460.82 | 3.18% |
| 2024-04-15 | 5.60 | 5.62 | -0.04 | -0.71% | 5.38 | 5.69 | 503313 | 27908.38 | 3.57% |
| 2024-04-12 | 5.86 | 5.66 | -0.25 | -4.23% | 5.58 | 5.93 | 540737 | 30923.90 | 3.83% |
| 2024-04-11 | 6.06 | 5.91 | -0.21 | -3.43% | 5.88 | 6.11 | 409745 | 24469.16 | 2.90% |
| 2024-04-10 | 6.17 | 6.12 | -0.09 | -1.45% | 6.08 | 6.27 | 277638 | 17091.02 | 1.97% |
| 2024-04-09 | 6.27 | 6.21 | -0.08 | -1.27% | 6.00 | 6.30 | 453432 | 27788.68 | 3.21% |
| 2024-04-08 | 6.35 | 6.29 | -0.05 | -0.79% | 6.22 | 6.41 | 412110 | 26097.62 | 2.92% |
| 2024-04-03 | 6.18 | 6.34 | 0.16 | 2.59% | 6.16 | 6.40 | 454401 | 28548.74 | 3.22% |
| 2024-04-02 | 6.34 | 6.18 | -0.21 | -3.29% | 6.16 | 6.37 | 416556 | 25914.54 | 2.95% |
| 2024-04-01 | 6.23 | 6.39 | 0.12 | 1.91% | 6.20 | 6.50 | 582211 | 37075.76 | 4.13% |
| 2024-03-29 | 6.14 | 6.27 | 0.13 | 2.12% | 6.07 | 6.32 | 383739 | 23776.78 | 2.72% |
| 2024-03-28 | 6.10 | 6.14 | 0.01 | 0.16% | 6.06 | 6.23 | 302093 | 18578.13 | 2.14% |
| 2024-03-27 | 6.25 | 6.13 | -0.12 | -1.92% | 6.07 | 6.29 | 342472 | 21142.17 | 2.43% |
| 2024-03-26 | 6.24 | 6.25 | 0.07 | 1.13% | 6.18 | 6.47 | 413124 | 26072.65 | 2.93% |
| 2024-03-25 | 6.21 | 6.18 | -0.06 | -0.96% | 6.14 | 6.32 | 333483 | 20740.63 | 2.36% |
| 2024-03-22 | 6.49 | 6.24 | -0.24 | -3.70% | 6.18 | 6.50 | 552424 | 34684.97 | 3.91% |
| 2024-03-21 | 6.25 | 6.48 | 0.27 | 4.35% | 6.22 | 6.52 | 679655 | 43542.41 | 4.82% |
| 2024-03-20 | 6.15 | 6.21 | 0.00 | 0.00% | 6.10 | 6.39 | 627728 | 39143.08 | 4.45% |
| 2024-03-19 | 5.91 | 6.21 | 0.28 | 4.72% | 5.91 | 6.24 | 862535 | 53159.50 | 6.11% |
| 2024-03-18 | 5.85 | 5.93 | 0.09 | 1.54% | 5.73 | 5.94 | 587780 | 34267.73 | 4.30% |
| 2024-03-15 | 5.77 | 5.84 | 0.06 | 1.04% | 5.75 | 5.84 | 213613 | 12410.55 | 1.56% |
| 2024-03-14 | 5.83 | 5.78 | -0.09 | -1.53% | 5.73 | 5.89 | 314442 | 18227.53 | 2.30% |
| 2024-03-13 | 5.98 | 5.87 | -0.12 | -2.00% | 5.84 | 6.13 | 450314 | 26662.02 | 3.30% |
| 2024-03-12 | 5.93 | 5.99 | 0.06 | 1.01% | 5.85 | 5.99 | 266265 | 15810.69 | 1.95% |
| 2024-03-11 | 5.75 | 5.93 | 0.16 | 2.77% | 5.72 | 5.94 | 497113 | 29134.34 | 3.64% |
| 2024-03-08 | 6.00 | 5.77 | -0.24 | -3.99% | 5.66 | 6.03 | 605144 | 35015.57 | 4.43% |
| 2024-03-07 | 5.91 | 6.01 | 0.11 | 1.86% | 5.88 | 6.24 | 447797 | 27173.16 | 3.28% |
| 2024-03-06 | 5.92 | 5.90 | -0.07 | -1.17% | 5.82 | 5.97 | 247305 | 14575.31 | 1.81% |
| 2024-03-05 | 5.88 | 5.97 | 0.04 | 0.67% | 5.85 | 6.04 | 311944 | 18643.44 | 2.28% |
| 2024-03-04 | 5.85 | 5.93 | 0.10 | 1.72% | 5.82 | 5.95 | 360644 | 21219.46 | 2.64% |
| 2024-03-01 | 5.95 | 5.83 | -0.14 | -2.35% | 5.70 | 5.98 | 431961 | 25035.21 | 3.16% |
| 2024-02-29 | 5.88 | 5.97 | 0.06 | 1.02% | 5.82 | 6.06 | 291750 | 17310.79 | 2.14% |
| 2024-02-28 | 6.29 | 5.91 | -0.34 | -5.44% | 5.91 | 6.34 | 330466 | 20292.48 | 2.42% |
| 2024-02-27 | 6.01 | 6.25 | 0.18 | 2.97% | 6.00 | 6.30 | 295880 | 18367.35 | 2.17% |
| 2024-02-26 | 5.84 | 6.07 | 0.21 | 3.58% | 5.77 | 6.16 | 388442 | 23242.69 | 2.84% |
| 2024-02-23 | 5.79 | 5.86 | 0.06 | 1.03% | 5.74 | 5.87 | 240014 | 13939.97 | 1.76% |
| 2024-02-22 | 5.70 | 5.80 | 0.08 | 1.40% | 5.67 | 5.85 | 221594 | 12783.27 | 1.62% |
| 2024-02-21 | 5.66 | 5.72 | 0.00 | 0.00% | 5.63 | 5.88 | 330569 | 19084.57 | 2.42% |
| 2024-02-20 | 5.52 | 5.72 | 0.20 | 3.62% | 5.43 | 5.73 | 433001 | 24345.65 | 3.17% |
| 2024-02-19 | 5.70 | 5.52 | -0.20 | -3.50% | 5.41 | 5.74 | 559122 | 30938.62 | 4.09% |
| 2024-02-08 | 5.45 | 5.72 | 0.27 | 4.95% | 5.39 | 5.74 | 572728 | 31861.94 | 4.19% |
| 2024-02-07 | 5.23 | 5.45 | 0.14 | 2.64% | 5.21 | 5.63 | 651088 | 35464.01 | 4.77% |
| 2024-02-06 | 5.15 | 5.31 | 0.02 | 0.38% | 5.01 | 5.47 | 723198 | 37506.93 | 5.30% |
| 2024-02-05 | 5.81 | 5.29 | -0.59 | -10.03% | 5.29 | 5.81 | 564605 | 30919.22 | 4.13% |
| 2024-02-02 | 5.89 | 5.88 | -0.05 | -0.84% | 5.69 | 6.16 | 292125 | 17426.85 | 2.14% |
| 2024-02-01 | 5.87 | 5.93 | 0.06 | 1.02% | 5.60 | 6.02 | 319976 | 18608.32 | 2.34% |
| 2024-01-31 | 6.10 | 5.87 | -0.29 | -4.71% | 5.83 | 6.15 | 323877 | 19384.50 | 2.37% |